Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064147
2.75+0.41(+17.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 2.42 | 2.54 | 2.23 | 2.30 | 45 708 | 1 068 |
| 19.11.2024 | 2.75 | 2.75 | 1.76 | 2.19 | 119 116 | 2 529 |
| 18.11.2024 | 2.79 | 2.79 | 2.65 | 2.74 | 5 766 | 158 |
| 15.11.2024 | 3.16 | 3.16 | 2.92 | 2.92 | 1 509 | 45 |
| 14.11.2024 | 3.13 | 3.27 | 3.13 | 3.27 | 6 464 | 206 |
| 13.11.2024 | 3.39 | 3.39 | 3.27 | 3.27 | 7 527 | 254 |
| 08.11.2024 | 4.03 | 4.03 | 4.02 | 4.03 | 6 199 | 250 |
| 06.11.2024 | 3.60 | 3.76 | 3.60 | 3.76 | 1 060 | 39 |
| 05.11.2024 | 3.38 | 3.38 | 3.37 | 3.37 | 1 060 | 36 |
| 04.11.2024 | 3.50 | 3.50 | 3.50 | 3.50 | 25 | 1 |
| 31.10.2024 | 3.15 | 3.17 | 3.14 | 3.17 | 9 897 | 312 |
| 29.10.2024 | 3.71 | 3.71 | 3.71 | 3.71 | 460 | 17 |
| 24.10.2024 | 3.80 | 3.82 | 3.80 | 3.82 | 720 | 27 |
| 23.10.2024 | 3.50 | 3.72 | 3.41 | 3.72 | 1 180 | 42 |
| 22.10.2024 | 3.65 | 3.74 | 3.60 | 3.74 | 1 623 | 59 |
| 21.10.2024 | 3.90 | 3.90 | 3.90 | 3.90 | 443 | 17 |
| 18.10.2024 | 4.18 | 4.20 | 4.18 | 4.20 | 900 | 38 |
| 17.10.2024 | 3.91 | 3.97 | 3.91 | 3.97 | 480 | 19 |
| 11.10.2024 | 4.47 | 4.47 | 4.47 | 4.47 | 410 | 18 |
| 10.10.2024 | 4.40 | 4.40 | 4.38 | 4.38 | 9 897 | 435 |
| 09.10.2024 | 4.37 | 4.43 | 4.37 | 4.43 | 760 | 33 |
| 08.10.2024 | 3.82 | 3.96 | 3.82 | 3.96 | 1 020 | 40 |
| 04.10.2024 | 4.09 | 4.09 | 3.90 | 3.90 | 1 310 | 52 |
| 03.10.2024 | 4.21 | 4.22 | 3.97 | 4.06 | 6 073 | 254 |
| 01.10.2024 | 4.23 | 4.56 | 4.23 | 4.29 | 850 | 37 |
| 30.09.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 5 073 | 231 |
| 26.09.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 1 191 | 60 |
| 24.09.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 500 | 23 |
| 23.09.2024 | 3.96 | 3.96 | 3.82 | 3.88 | 1 292 | 50 |
| 20.09.2024 | 4.18 | 4.18 | 4.02 | 4.02 | 650 | 27 |
| 18.09.2024 | 4.48 | 4.48 | 4.48 | 4.48 | 500 | 22 |
| 17.09.2024 | 4.17 | 4.17 | 4.17 | 4.17 | 1 831 | 76 |
| 16.09.2024 | 4.14 | 4.14 | 4.14 | 4.14 | 500 | 21 |
| 13.09.2024 | 4.00 | 4.18 | 3.99 | 4.18 | 8 289 | 333 |
| 12.09.2024 | 3.88 | 3.96 | 3.88 | 3.96 | 1 552 | 61 |
| 11.09.2024 | 3.78 | 3.78 | 3.60 | 3.60 | 4 806 | 178 |
| 10.09.2024 | 4.33 | 4.33 | 4.00 | 4.00 | 7 726 | 328 |
| 09.09.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 500 | 22 |
| 06.09.2024 | 4.53 | 4.53 | 4.50 | 4.50 | 11 742 | 531 |
| 04.09.2024 | 4.78 | 4.78 | 4.78 | 4.78 | 111 | 5 |
| 03.09.2024 | 5.54 | 5.54 | 5.53 | 5.54 | 11 342 | 628 |
| 02.09.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 280 | 16 |
| 28.08.2024 | 4.79 | 4.79 | 4.78 | 4.79 | 13 206 | 632 |
| 23.08.2024 | 5.15 | 5.19 | 5.15 | 5.19 | 500 | 26 |
| 22.08.2024 | 5.17 | 5.17 | 5.15 | 5.16 | 13 206 | 682 |
| 21.08.2024 | 5.07 | 5.11 | 5.07 | 5.11 | 508 | 26 |
| 12.08.2024 | 4.13 | 4.13 | 4.13 | 4.13 | 676 | 28 |
| 08.08.2024 | 3.24 | 3.72 | 3.12 | 3.72 | 27 184 | 962 |
| 07.08.2024 | 3.37 | 3.45 | 3.37 | 3.45 | 7 201 | 248 |
| 06.08.2024 | 3.51 | 3.51 | 3.17 | 3.17 | 8 949 | 309 |
Biznesradar bez reklam? Sprawdź BR Plus
